Skip to main content
logo
Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
2.580
-0.160 (-5.84%)
At close: Oct 30, 2025, 4:00 PM EDT
2.580
0.00 (0.00%)
Pre-market: Oct 31, 2025, 4:58 AM EDT

Beam Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252.672.742.572.582.58-5.84%190,764
Oct 29, 20252.852.902.592.742.74-3.86%794,632
Oct 28, 20252.892.972.822.852.85-1.38%160,052
Oct 27, 20253.053.052.862.892.89-3.99%245,538
Oct 24, 20252.953.092.913.013.014.88%413,341
Oct 23, 20252.882.942.792.872.872.14%245,681
Oct 22, 20252.983.012.672.812.81-5.07%576,570
Oct 21, 20253.023.102.922.962.96-2.95%243,141
Oct 20, 20253.083.193.013.053.052.01%317,417
Oct 17, 20253.143.222.852.992.99-5.38%433,578
Oct 16, 20253.723.743.073.163.16-13.42%826,203
Oct 15, 20254.044.043.453.653.65-5.93%1,023,214
Oct 14, 20253.694.013.513.883.883.74%575,571
Oct 13, 20253.543.793.523.743.7410.65%510,319
Oct 10, 20253.393.743.243.383.381.20%1,120,170
Oct 9, 20253.353.423.223.343.34-0.30%282,116
Oct 8, 20253.303.483.223.353.353.72%321,049
Oct 7, 20253.473.523.183.233.23-5.28%637,753
Oct 6, 20253.013.442.933.413.4114.43%1,387,319
Oct 3, 20252.953.052.902.982.982.41%780,854
Oct 2, 20252.882.942.822.912.911.04%352,417
Oct 1, 20252.862.962.832.882.88-424,221
Sep 30, 20252.662.902.642.882.8812.50%1,464,127
Sep 29, 20252.592.662.472.562.56-0.39%349,431
Sep 26, 20252.622.762.562.572.57-3.02%252,935
Sep 25, 20252.772.792.612.652.65-6.69%341,609
Sep 24, 20252.682.882.672.842.848.40%475,350
Sep 23, 20252.993.062.622.622.62-10.27%909,205
Sep 22, 20252.643.012.632.922.926.38%1,418,648
Sep 19, 20252.812.892.612.752.75-9.70%1,573,257
Sep 18, 20252.993.222.773.043.0420.16%29,213,275
Sep 17, 20252.522.662.522.532.530.40%247,650
Sep 16, 20252.402.582.392.522.523.28%171,625
Sep 15, 20252.392.482.292.442.443.83%237,199
Sep 12, 20252.402.422.222.352.35-1.67%227,135
Sep 11, 20252.422.522.382.392.39-0.83%170,603
Sep 10, 20252.552.572.392.412.41-6.59%202,045
Sep 9, 20252.612.632.502.582.58-0.39%76,126
Sep 8, 20252.522.622.462.592.594.02%124,422
Sep 5, 20252.452.532.412.492.492.05%64,896
Sep 4, 20252.552.562.442.442.44-5.06%116,684
Sep 3, 20252.662.682.532.572.57-3.38%128,259
Sep 2, 20252.702.732.612.662.66-2.92%119,010
Aug 29, 20252.882.892.652.742.74-3.86%206,785
Aug 28, 20252.842.922.752.852.851.79%150,049
Aug 27, 20252.993.002.792.802.80-4.11%173,775
Aug 26, 20252.883.072.842.922.926.96%498,211
Aug 25, 20252.522.802.522.732.738.33%310,897
Aug 22, 20252.542.612.512.522.52-0.40%107,911
Aug 21, 20252.402.562.312.532.534.12%66,734